INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 29,050.00 | 29,800.00 | 28,950.00 | 29,750.00 | 28,312.32 | 206,129 |
| 2022-11-14 | 29,600.00 | 29,600.00 | 28,700.00 | 29,050.00 | 27,646.15 | 215,257 |
| 2022-11-11 | 29,200.00 | 29,400.00 | 28,550.00 | 29,100.00 | 27,693.73 | 355,017 |
| 2022-11-10 | 27,900.00 | 28,150.00 | 27,550.00 | 27,900.00 | 26,551.72 | 145,336 |
| 2022-11-09 | 28,300.00 | 28,750.00 | 27,900.00 | 28,400.00 | 27,027.56 | 175,719 |
| 2022-11-08 | 27,250.00 | 28,250.00 | 27,100.00 | 28,150.00 | 26,789.64 | 239,125 |
| 2022-11-07 | 26,400.00 | 27,200.00 | 26,300.00 | 27,150.00 | 25,837.97 | 181,339 |
| 2022-11-04 | 26,650.00 | 27,000.00 | 25,850.00 | 26,200.00 | 24,933.88 | 326,551 |
| 2022-11-03 | 26,300.00 | 27,150.00 | 26,150.00 | 27,050.00 | 25,742.80 | 148,305 |
| 2022-11-02 | 27,400.00 | 27,600.00 | 26,800.00 | 26,900.00 | 25,600.05 | 236,363 |
| 2022-11-01 | 27,350.00 | 27,900.00 | 27,000.00 | 27,900.00 | 26,551.72 | 156,635 |
| 2022-10-31 | 27,000.00 | 27,450.00 | 26,700.00 | 27,350.00 | 26,028.30 | 141,259 |
| 2022-10-28 | 27,600.00 | 27,750.00 | 26,450.00 | 26,550.00 | 25,266.96 | 455,034 |
| 2022-10-27 | 28,600.00 | 28,650.00 | 27,200.00 | 27,950.00 | 26,599.31 | 397,685 |
| 2022-10-26 | 31,050.00 | 31,050.00 | 28,500.00 | 28,650.00 | 27,265.48 | 389,725 |
| 2022-10-25 | 30,950.00 | 31,500.00 | 30,600.00 | 30,950.00 | 29,454.33 | 151,921 |
| 2022-10-24 | 30,300.00 | 31,000.00 | 30,300.00 | 30,900.00 | 29,406.75 | 194,885 |
| 2022-10-21 | 29,650.00 | 30,250.00 | 29,650.00 | 29,850.00 | 28,407.49 | 74,978 |
| 2022-10-20 | 29,800.00 | 30,350.00 | 29,350.00 | 29,900.00 | 28,455.07 | 93,401 |
| 2022-10-19 | 30,500.00 | 30,650.00 | 29,750.00 | 29,900.00 | 28,455.07 | 102,921 |
| 2022-10-18 | 30,850.00 | 30,900.00 | 29,850.00 | 30,450.00 | 28,978.49 | 106,565 |
| 2022-10-17 | 29,000.00 | 30,750.00 | 29,000.00 | 30,200.00 | 28,740.58 | 123,125 |
| 2022-10-14 | 30,450.00 | 30,500.00 | 29,500.00 | 29,600.00 | 28,169.57 | 176,883 |
| 2022-10-13 | 29,150.00 | 29,900.00 | 29,100.00 | 29,450.00 | 28,026.82 | 193,890 |
| 2022-10-12 | 29,150.00 | 29,700.00 | 28,650.00 | 29,250.00 | 27,836.48 | 193,499 |
| 2022-10-11 | 28,850.00 | 29,450.00 | 28,400.00 | 29,150.00 | 27,741.32 | 150,122 |
| 2022-10-07 | 29,100.00 | 30,550.00 | 28,850.00 | 29,600.00 | 28,169.57 | 238,021 |
| 2022-10-06 | 28,200.00 | 29,650.00 | 28,200.00 | 29,500.00 | 28,074.40 | 148,297 |
| 2022-10-05 | 28,600.00 | 28,650.00 | 27,750.00 | 28,150.00 | 26,789.64 | 174,186 |
| 2022-10-04 | 27,300.00 | 27,950.00 | 27,100.00 | 27,950.00 | 26,599.31 | 152,362 |
| 2022-09-30 | 25,900.00 | 26,900.00 | 25,800.00 | 26,600.00 | 25,314.55 | 202,811 |
| 2022-09-29 | 27,800.00 | 28,050.00 | 26,600.00 | 26,650.00 | 25,362.13 | 222,562 |
| 2022-09-28 | 28,850.00 | 29,000.00 | 27,300.00 | 27,350.00 | 26,028.30 | 220,558 |
| 2022-09-27 | 29,300.00 | 29,550.00 | 27,900.00 | 28,850.00 | 27,455.81 | 318,614 |
| 2022-09-26 | 29,950.00 | 30,150.00 | 29,100.00 | 29,200.00 | 27,788.90 | 310,921 |
| 2022-09-23 | 30,950.00 | 31,250.00 | 30,200.00 | 30,550.00 | 29,073.66 | 289,387 |
| 2022-09-22 | 31,750.00 | 32,200.00 | 30,500.00 | 31,050.00 | 29,549.50 | 521,291 |
| 2022-09-21 | 35,000.00 | 35,050.00 | 32,100.00 | 32,200.00 | 30,643.92 | 933,961 |
| 2022-09-20 | 35,450.00 | 36,700.00 | 35,150.00 | 35,550.00 | 33,832.03 | 497,691 |
| 2022-09-19 | 34,800.00 | 35,450.00 | 34,600.00 | 34,650.00 | 32,975.53 | 289,136 |
| 2022-09-16 | 34,300.00 | 35,150.00 | 33,900.00 | 34,600.00 | 32,927.94 | 251,675 |
| 2022-09-15 | 35,500.00 | 35,650.00 | 34,600.00 | 34,800.00 | 33,118.28 | 264,622 |
| 2022-09-14 | 34,600.00 | 35,500.00 | 34,150.00 | 35,150.00 | 33,451.37 | 422,082 |
| 2022-09-13 | 35,750.00 | 36,700.00 | 35,700.00 | 36,200.00 | 34,450.62 | 659,888 |
| 2022-09-08 | 33,250.00 | 35,100.00 | 33,000.00 | 34,500.00 | 32,832.78 | 669,899 |
| 2022-09-07 | 32,350.00 | 33,150.00 | 31,900.00 | 32,900.00 | 31,310.10 | 262,294 |
| 2022-09-06 | 32,400.00 | 32,800.00 | 31,750.00 | 32,700.00 | 31,119.76 | 311,505 |
| 2022-09-05 | 33,900.00 | 34,100.00 | 32,150.00 | 32,450.00 | 30,881.84 | 384,204 |
| 2022-09-02 | 35,450.00 | 35,550.00 | 33,800.00 | 33,950.00 | 32,309.36 | 494,712 |
| 2022-09-01 | 34,300.00 | 35,750.00 | 33,800.00 | 34,650.00 | 32,975.53 | 758,841 |
| 2022-08-31 | 32,400.00 | 34,600.00 | 32,250.00 | 34,600.00 | 32,927.94 | 478,689 |
| 2022-08-30 | 32,400.00 | 32,950.00 | 32,100.00 | 32,650.00 | 31,072.18 | 130,704 |
| 2022-08-29 | 32,600.00 | 32,600.00 | 32,100.00 | 32,200.00 | 30,643.92 | 210,454 |
| 2022-08-26 | 33,450.00 | 34,300.00 | 33,300.00 | 33,900.00 | 32,261.77 | 290,103 |
| 2022-08-25 | 32,050.00 | 33,200.00 | 31,800.00 | 33,150.00 | 31,548.02 | 152,235 |
| 2022-08-24 | 32,000.00 | 32,100.00 | 31,450.00 | 31,800.00 | 30,263.25 | 169,672 |
| 2022-08-23 | 32,100.00 | 32,400.00 | 31,550.00 | 31,700.00 | 30,168.09 | 196,186 |
| 2022-08-22 | 33,000.00 | 33,000.00 | 32,450.00 | 32,500.00 | 30,929.43 | 144,961 |
| 2022-08-19 | 34,200.00 | 34,200.00 | 33,450.00 | 33,500.00 | 31,881.10 | 135,314 |
| 2022-08-18 | 33,600.00 | 34,300.00 | 33,400.00 | 34,150.00 | 32,499.69 | 135,268 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.